Beijing New Building Materials Public Limited Company - 000786.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.62	23.99	23.99	24.71	23.92	12.27M
October 16, 2025	24.77	24.7	24.7	25.06	24.66	11.71M
October 15, 2025	24.47	24.7	24.7	25.05	24.35	19.33M
October 14, 2025	24.26	24.41	24.41	24.65	24.21	14.75M
October 13, 2025	24.05	24.2	24.2	24.4	23.96	13.1M
October 10, 2025	23.91	24.58	24.58	24.59	23.85	24.07M
October 09, 2025	23.7	23.95	23.95	23.99	23.38	18.89M
September 30, 2025	24.09	23.66	23.66	24.16	23.66	17.36M
September 29, 2025	24.1	24.08	24.08	24.23	23.78	12.31M
September 26, 2025	24.18	24.1	24.1	24.18	23.88	10.85M
September 25, 2025	24.8	24.21	24.21	24.8	24.14	8.76M
September 24, 2025	24.8	24.2	24.2	24.8	24	10.92M
September 23, 2025	24.8	24.1	24.1	24.8	23.74	17.63M
September 22, 2025	24.8	24.35	24.35	24.86	24.27	13.61M
September 19, 2025	25.7	24.78	24.78	25.7	24.71	10.3M
September 18, 2025	25.28	24.85	24.85	25.28	24.77	15.2M
September 17, 2025	25.17	25.29	25.29	25.36	25.01	11.05M
September 16, 2025	25.28	25.16	25.16	25.36	25.01	10.79M
September 15, 2025	25.31	25.28	25.28	25.4	25.25	7.52M
September 12, 2025	25.7	25.31	25.31	25.72	25.27	16.48M
September 11, 2025	25.44	25.7	25.7	25.71	25.38	9.97M
September 10, 2025	25.99	25.5	25.5	26	25.49	12.84M
September 09, 2025	25.83	25.95	25.95	26.04	25.71	13.81M
September 08, 2025	25.54	25.89	25.89	25.93	25.4	14.99M
September 05, 2025	25.45	25.55	25.55	25.56	25.35	13.08M
September 04, 2025	25.72	25.5	25.5	25.77	25.26	18.45M
September 03, 2025	25.86	25.72	25.72	25.97	25.65	13.42M
September 02, 2025	26.3	25.84	25.84	26.37	25.7	28.92M
September 01, 2025	26.69	26.27	26.27	26.69	26.17	17.8M
August 29, 2025	26.66	26.7	26.7	27.31	26.53	18.8M
August 28, 2025	26.48	26.38	26.38	26.64	25.94	15.71M
August 27, 2025	27.2	26.48	26.48	27.25	26.46	22.76M
August 26, 2025	27.06	27.26	27.26	27.38	26.89	22.7M
August 25, 2025	26.7	27.02	27.02	27.15	26.61	29.49M
August 22, 2025	26.5	26.6	26.6	26.65	26.35	15.86M
August 21, 2025	26.4	26.5	26.5	26.9	26.33	23.68M
August 20, 2025	26.63	26.32	26.32	26.63	26.22	17.19M
August 19, 2025	26.61	26.68	26.68	26.78	26.27	23.68M
August 18, 2025	26.95	26.81	26.81	27.02	26.65	17.02M
August 15, 2025	26.51	26.88	26.88	27.13	26.41	18.81M
August 14, 2025	26.75	26.51	26.51	27.06	26.51	15.89M
August 13, 2025	26.84	26.73	26.73	26.9	26.56	15.52M
August 12, 2025	26.74	26.84	26.84	26.86	26.6	10.58M
August 11, 2025	26.39	26.79	26.79	26.98	26.39	19.03M
August 08, 2025	26.22	26.33	26.33	26.55	26.16	11.04M
August 07, 2025	26.45	26.22	26.22	26.53	26.15	11.04M
August 06, 2025	26.16	26.4	26.4	26.55	26	18.77M
August 05, 2025	26.11	26.08	26.08	26.3	26.01	14.32M
August 04, 2025	26.03	26.08	26.08	26.13	25.9	9.63M
August 01, 2025	26.12	26.1	26.1	26.2	25.87	10.11M
July 31, 2025	26.59	26.09	26.09	26.67	26.01	22.15M
July 30, 2025	26.6	26.68	26.68	27.03	26.12	20.33M
July 29, 2025	26.64	26.65	26.65	26.99	26.35	17.09M
July 28, 2025	26.96	26.59	26.59	27	26.47	15.63M
July 25, 2025	27.3	26.92	26.92	27.35	26.78	18.29M
July 24, 2025	27.34	27.38	27.38	27.67	27.03	22.13M
July 23, 2025	28.49	27.42	27.42	28.6	27.41	28.86M
July 22, 2025	27.05	28.05	28.05	28.08	26.58	39.09M
July 21, 2025	25.95	26.89	26.89	26.96	25.95	29.05M
July 18, 2025	25.95	25.75	25.75	26	25.68	14.28M

Beijing New Building Materials Public Limited Company (000786.SZ) SHZ